KissMeData/060280/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,192800,8143423820,15100,15100,15100,15100,12550
20231122,192700,8143423820,15100,15100,15100,15100,0
20231122,192600,8143423820,15100,15100,15100,15100,0
20231122,192500,8143423820,15100,15100,15100,15100,0
20231122,192400,8143423820,15100,15100,15100,15100,0
20231122,192300,8143423820,15100,15100,15100,15100,0
20231122,192200,8143423820,15100,15100,15100,15100,0
20231122,192100,8143423820,15100,15100,15100,15100,0
20231122,192000,8143423820,15100,15100,15100,15100,0
20231122,191900,8143423820,15100,15100,15100,15100,0
20231122,191800,8143423820,15100,15100,15100,15100,0
20231122,191700,8143423820,15100,15100,15100,15100,0
20231122,191600,8143423820,15100,15100,15100,15100,0
20231122,191500,8143423820,15100,15100,15100,15100,0
20231122,191400,8143423820,15100,15100,15100,15100,0
20231122,191300,8143423820,15100,15100,15100,15100,0
20231122,191200,8143423820,15100,15100,15100,15100,0
20231122,191100,8143423820,15100,15100,15100,15100,0
20231122,191000,8143423820,15100,15100,15100,15100,0
20231122,190900,8143423820,15100,15100,15100,15100,0
20231122,190800,8143423820,15100,15100,15100,15100,0
20231122,190700,8143423820,15100,15100,15100,15100,0
20231122,190600,8143423820,15100,15100,15100,15100,0
20231122,190500,8143423820,15100,15100,15100,15100,0
20231122,190400,8143423820,15100,15100,15100,15100,0
20231122,190300,8143423820,15100,15100,15100,15100,0
20231122,190200,8143423820,15100,15100,15100,15100,0
20231122,190100,8143423820,15100,15100,15100,15100,0
20231122,190000,8143423820,15100,15100,15100,15100,0
20231122,185900,8143423820,15100,15100,15100,15100,0
20231122,185800,8143423820,15100,15100,15100,15100,12550
20231122,185700,8143423820,15100,15100,15100,15100,0
20231122,185600,8143423820,15100,15100,15100,15100,0
20231122,185500,8143423820,15100,15100,15100,15100,0
20231122,185400,8143423820,15100,15100,15100,15100,0
20231122,185300,8143423820,15100,15100,15100,15100,0
20231122,185200,8143423820,15100,15100,15100,15100,0
20231122,185100,8143423820,15100,15100,15100,15100,0
20231122,185000,8143423820,15100,15100,15100,15100,0
20231122,184900,8143423820,15100,15100,15100,15100,0
20231122,184800,8143423820,15100,15100,15100,15100,0
20231122,184700,8143423820,15100,15100,15100,15100,0
20231122,184600,8143423820,15100,15100,15100,15100,0
20231122,184500,8143423820,15100,15100,15100,15100,0
20231122,184400,8143423820,15100,15100,15100,15100,0
20231122,184300,8143423820,15100,15100,15100,15100,0
20231122,184200,8143423820,15100,15100,15100,15100,0
20231122,184100,8143423820,15100,15100,15100,15100,0
20231122,184000,8143423820,15100,15100,15100,15100,0
20231122,183900,8143423820,15100,15100,15100,15100,0
20231122,183800,8143423820,15100,15100,15100,15100,0
20231122,183700,8143423820,15100,15100,15100,15100,0
20231122,183600,8143423820,15100,15100,15100,15100,0
20231122,183500,8143423820,15100,15100,15100,15100,0
20231122,183400,8143423820,15100,15100,15100,15100,0
20231122,183300,8143423820,15100,15100,15100,15100,0
20231122,183200,8143423820,15100,15100,15100,15100,0
20231122,183100,8143423820,15100,15100,15100,15100,0
20231122,183000,8143423820,15100,15100,15100,15100,0
20231122,182900,8143423820,15100,15100,15100,15100,0
20231122,182800,8143423820,15100,15100,15100,15100,12550
20231122,182700,8143423820,15100,15100,15100,15100,0
20231122,182600,8143423820,15100,15100,15100,15100,0
20231122,182500,8143423820,15100,15100,15100,15100,0
20231122,182400,8143423820,15100,15100,15100,15100,0
20231122,182300,8143423820,15100,15100,15100,15100,0
20231122,182200,8143423820,15100,15100,15100,15100,0
20231122,182100,8143423820,15100,15100,15100,15100,0
20231122,182000,8143423820,15100,15100,15100,15100,0
20231122,181900,8143423820,15100,15100,15100,15100,0
20231122,181800,8143423820,15100,15100,15100,15100,0
20231122,181700,8143423820,15100,15100,15100,15100,0
20231122,181600,8143423820,15100,15100,15100,15100,0
20231122,181500,8143423820,15100,15100,15100,15100,0
20231122,181400,8143423820,15100,15100,15100,15100,0
20231122,181300,8143423820,15100,15100,15100,15100,0
20231122,181200,8143423820,15100,15100,15100,15100,0
20231122,181100,8143423820,15100,15100,15100,15100,0
20231122,181000,8143423820,15100,15100,15100,15100,0
20231122,180900,8143423820,15100,15100,15100,15100,0
20231122,180800,8143423820,15100,15100,15100,15100,0
20231122,180700,8143423820,15100,15100,15100,15100,0
20231122,180600,8143423820,15100,15100,15100,15100,0
20231122,180500,8143423820,15100,15100,15100,15100,0
20231122,180400,8143423820,15100,15100,15100,15100,0
20231122,180300,8143423820,15100,15100,15100,15100,0
20231122,180200,8143423820,15100,15100,15100,15100,0
20231122,180100,8143423820,15100,15100,15100,15100,0
20231122,180000,8143423820,15100,15100,15100,15100,0
20231122,175900,8143423820,15100,15100,15100,15100,0
20231122,175800,8143423820,15100,15100,15100,15100,12550
20231122,175700,8143423820,15100,15100,15100,15100,0
20231122,175600,8143423820,15100,15100,15100,15100,0
20231122,175500,8143423820,15100,15100,15100,15100,0
20231122,175400,8143423820,15100,15100,15100,15100,0
20231122,175300,8143423820,15100,15100,15100,15100,0
20231122,175200,8143423820,15100,15100,15100,15100,0
20231122,175100,8143423820,15100,15100,15100,15100,0
20231122,175000,8143423820,15100,15100,15100,15100,0
20231122,174900,8143423820,15100,15100,15100,15100,0
20231122,174800,8143423820,15100,15100,15100,15100,0
20231122,174700,8143423820,15100,15100,15100,15100,0
20231122,174600,8143423820,15100,15100,15100,15100,0
20231122,174500,8143423820,15100,15100,15100,15100,0
20231122,174400,8143423820,15100,15100,15100,15100,0
20231122,174300,8143423820,15100,15100,15100,15100,0
20231122,174200,8143423820,15100,15100,15100,15100,0
20231122,174100,8143423820,15100,15100,15100,15100,0
20231122,174000,8143423820,15100,15100,15100,15100,0
20231122,173900,8143423820,15100,15100,15100,15100,0
20231122,173800,8143423820,15100,15100,15100,15100,0
20231122,173700,8143423820,15100,15100,15100,15100,0
20231122,173600,8143423820,15100,15100,15100,15100,0
20231122,173500,8143423820,15100,15100,15100,15100,0
20231122,173400,8143423820,15100,15100,15100,15100,0
20231122,173300,8143423820,15100,15100,15100,15100,0
20231122,173200,8143423820,15100,15100,15100,15100,0
20231122,173100,8143423820,15100,15100,15100,15100,0
20231122,173000,8143423820,15100,15100,15100,15100,0
20231122,172900,8143423820,15100,15100,15100,15100,0
20231122,172800,8143423820,15100,15100,15100,15100,12550
20231122,172700,8143423820,15100,15100,15100,15100,0
20231122,172600,8143423820,15100,15100,15100,15100,0
20231122,172500,8143423820,15100,15100,15100,15100,0
20231122,172400,8143423820,15100,15100,15100,15100,0
20231122,172300,8143423820,15100,15100,15100,15100,0
20231122,172200,8143423820,15100,15100,15100,15100,0
20231122,172100,8143423820,15100,15100,15100,15100,0
20231122,172000,8143423820,15100,15100,15100,15100,0
20231122,171900,8143423820,15100,15100,15100,15100,0
20231122,171800,8143423820,15100,15100,15100,15100,0
20231122,171700,8143423820,15100,15100,15100,15100,0
20231122,171600,8143423820,15100,15100,15100,15100,0
20231122,171500,8143423820,15100,15100,15100,15100,0
20231122,171400,8143423820,15100,15100,15100,15100,0
20231122,171300,8143423820,15100,15100,15100,15100,0
20231122,171200,8143423820,15100,15100,15100,15100,0
20231122,171100,8143423820,15100,15100,15100,15100,0
20231122,171000,8143423820,15100,15100,15100,15100,0
20231122,170900,8143423820,15100,15100,15100,15100,0
20231122,170800,8143423820,15100,15100,15100,15100,0
20231122,170700,8143423820,15100,15100,15100,15100,0
20231122,170600,8143423820,15100,15100,15100,15100,0
20231122,170500,8143423820,15100,15100,15100,15100,0
20231122,170400,8143423820,15100,15100,15100,15100,0
20231122,170300,8143423820,15100,15100,15100,15100,0
20231122,170200,8143423820,15100,15100,15100,15100,0
20231122,170100,8143423820,15100,15100,15100,15100,0
20231122,170000,8143423820,15100,15100,15100,15100,0
20231122,165900,8143423820,15100,15100,15100,15100,0
20231122,165800,8143423820,15100,15100,15100,15100,12550
20231122,165700,8143423820,15100,15100,15100,15100,0
20231122,165600,8143423820,15100,15100,15100,15100,0
20231122,165500,8143423820,15100,15100,15100,15100,0
20231122,165400,8143423820,15100,15100,15100,15100,0
20231122,165300,8143423820,15100,15100,15100,15100,0
20231122,165200,8143423820,15100,15100,15100,15100,0
20231122,165100,8143423820,15100,15100,15100,15100,0
20231122,165000,8143423820,15100,15100,15100,15100,0
20231122,164900,8143423820,15100,15100,15100,15100,0
20231122,164800,8143423820,15100,15100,15100,15100,0
20231122,164700,8143423820,15100,15100,15100,15100,0
20231122,164600,8143423820,15100,15100,15100,15100,0
20231122,164500,8143423820,15100,15100,15100,15100,0
20231122,164400,8143423820,15100,15100,15100,15100,0
20231122,164300,8143423820,15100,15100,15100,15100,0
20231122,164200,8143423820,15100,15100,15100,15100,0
20231122,164100,8143423820,15100,15100,15100,15100,0
20231122,164000,8143423820,15100,15100,15100,15100,0
20231122,163900,8143423820,15100,15100,15100,15100,0
20231122,163800,8143423820,15100,15100,15100,15100,0
20231122,163700,8143423820,15100,15100,15100,15100,0
20231122,163600,8143423820,15100,15100,15100,15100,0
20231122,163500,8143423820,15100,15100,15100,15100,0
20231122,163400,8143423820,15100,15100,15100,15100,0
20231122,163300,8143423820,15100,15100,15100,15100,0
20231122,163200,8143423820,15100,15100,15100,15100,0
20231122,163100,8143423820,15100,15100,15100,15100,0
20231122,163000,8143423820,15100,15100,15100,15100,0
20231122,162900,8143423820,15100,15100,15100,15100,0
20231122,162800,8143423820,15100,15100,15100,15100,12550
20231122,162700,8143423820,15100,15100,15100,15100,0
20231122,162600,8143423820,15100,15100,15100,15100,0
20231122,162500,8143423820,15100,15100,15100,15100,0
20231122,162400,8143423820,15100,15100,15100,15100,0
20231122,162300,8143423820,15100,15100,15100,15100,0
20231122,162200,8143423820,15100,15100,15100,15100,0
20231122,162100,8143423820,15100,15100,15100,15100,0
20231122,162000,8143423820,15100,15100,15100,15100,0
20231122,161900,8143423820,15100,15100,15100,15100,0
20231122,161800,8143423820,15100,15100,15100,15100,0
20231122,161700,8143423820,15100,15100,15100,15100,0
20231122,161600,8143423820,15100,15100,15100,15100,0
20231122,161500,8143423820,15100,15100,15100,15100,0
20231122,161400,8143423820,15100,15100,15100,15100,0
20231122,161300,8143423820,15100,15100,15100,15100,0
20231122,161200,8143423820,15100,15100,15100,15100,0
20231122,161100,8143423820,15100,15100,15100,15100,0
20231122,161000,8143423820,15100,15100,15100,15100,0
20231122,160900,8143423820,15100,15100,15100,15100,0
20231122,160800,8143423820,15100,15100,15100,15100,0
20231122,160700,8143423820,15100,15100,15100,15100,0
20231122,160600,8143423820,15100,15100,15100,15100,0
20231122,160500,8143423820,15100,15100,15100,15100,0
20231122,160400,8143423820,15100,15100,15100,15100,0
20231122,160300,8143423820,15100,15100,15100,15100,0
20231122,160200,8143423820,15100,15100,15100,15100,0
20231122,160100,8143423820,15100,15100,15100,15100,0
20231122,160000,8143423820,15100,15100,15100,15100,0
20231122,155900,8143423820,15100,15100,15100,15100,0
20231122,155800,8143423820,15100,15100,15100,15100,12550
20231122,155700,8143423820,15100,15100,15100,15100,0
20231122,155600,8143423820,15100,15100,15100,15100,0
20231122,155500,8143423820,15100,15100,15100,15100,0
20231122,155400,8143423820,15100,15100,15100,15100,0
20231122,155300,8143423820,15100,15100,15100,15100,0
20231122,155200,8143423820,15100,15100,15100,15100,0
20231122,155100,8143423820,15100,15100,15100,15100,0
20231122,155000,8143423820,15100,15100,15100,15100,0
20231122,154900,8143423820,15100,15100,15100,15100,0
20231122,154800,8143423820,15100,15100,15100,15100,0
20231122,154700,8143423820,15100,15100,15100,15100,0
20231122,154600,8143423820,15100,15100,15100,15100,0
20231122,154500,8143423820,15100,15100,15100,15100,0
20231122,154400,8143423820,15100,15100,15100,15100,0
20231122,154300,8143423820,15100,15100,15100,15100,0
20231122,154200,8143423820,15100,15100,15100,15100,0
20231122,154100,8143423820,15100,15100,15100,15100,0
20231122,154000,8143423820,15100,15100,15100,15100,0
20231122,153900,8143423820,15100,15100,15100,15100,0
20231122,153800,8143423820,15100,15100,15100,15100,0
20231122,153700,8143423820,15100,15100,15100,15100,0
20231122,153600,8143423820,15100,15100,15100,15100,0
20231122,153500,8143423820,15100,15100,15100,15100,0
20231122,153400,8143423820,15100,15100,15100,15100,0
20231122,153300,8143423820,15100,15100,15100,15100,0
20231122,153200,8143423820,15100,15100,15100,15100,0
20231122,153100,8143423820,15100,15100,15100,15100,0
20231122,153000,8143423820,15100,15100,15100,15100,12550
20231122,152900,7953918820,15100,15100,15100,15100,0
20231122,152800,7953918820,15100,15100,15100,15100,0
20231122,152700,7953918820,15100,15100,15100,15100,0
20231122,152600,7953918820,15100,15100,15100,15100,0
20231122,152500,7953918820,15100,15100,15100,15100,0
20231122,152400,7953918820,15100,15100,15100,15100,0
20231122,152300,7953918820,15100,15100,15100,15100,0
20231122,152200,7953918820,15100,15100,15100,15100,0
20231122,152100,7953918820,15100,15100,15100,15100,0
20231122,152000,7953918820,15100,15100,15100,15100,0
20231122,151900,7953918820,15100,15070,15100,15070,5843
20231122,151800,7865762480,15080,15080,15080,15070,564
20231122,151700,7857259520,15080,15080,15080,15060,2087
20231122,151600,7825804470,15070,15070,15080,15070,1435
20231122,151500,7804175600,15070,15060,15070,15050,1838
20231122,151400,7776485740,15060,15060,15060,15040,662
20231122,151300,7766522110,15050,15040,15050,15040,491
20231122,151200,7759134240,15050,15050,15060,15040,773
20231122,151100,7747498860,15050,15040,15050,15030,508
20231122,151000,7739855370,15040,15040,15050,15020,305
20231122,150900,7735268230,15040,15010,15040,15010,1658
20231122,150800,7710349900,15010,15020,15020,15010,812
20231122,150700,7698160690,15020,15010,15020,15000,348
20231122,150600,7692935750,15010,15020,15030,15010,2467
20231122,150500,7655881960,15020,15020,15020,15010,493
20231122,150400,7648477110,15020,15010,15020,15000,223
20231122,150300,7645130090,15020,15010,15020,15000,816
20231122,150200,7632882400,15020,15020,15020,15010,1748
20231122,150100,7606632440,15020,15000,15020,15000,741
20231122,150000,7595512780,15000,15020,15020,14990,1858
20231122,145900,7567627900,15010,15000,15020,15000,1691
20231122,145800,7542259880,15000,15000,15000,14990,223
20231122,145700,7538915820,15000,14990,15000,14980,430
20231122,145600,7532471220,14990,14980,14990,14980,105
20231122,145500,7530897420,14990,14990,14990,14990,463
20231122,145400,7523957050,14980,14980,14980,14970,90
20231122,145300,7522609150,14980,14990,14990,14980,126
20231122,145200,7520720510,14990,14990,14990,14970,51
20231122,145100,7519956220,14970,14950,14970,14950,1328
20231122,145000,7500095110,14950,14970,14970,14950,2381
20231122,144900,7464486150,14970,14990,14990,14970,2269
20231122,144800,7430515450,14990,14990,14990,14980,335
20231122,144700,7425496350,14990,14980,14990,14970,427
20231122,144600,7419100970,14980,14990,14990,14980,2589
20231122,144500,7380305230,14990,14990,14990,14980,690
20231122,144400,7369965980,15000,15000,15020,14980,4161
20231122,144300,7307592430,15010,15020,15020,15000,385
20231122,144200,7301815980,15010,15020,15020,15010,257
20231122,144100,7297956960,15020,15020,15020,15010,179
20231122,144000,7295269030,15020,15000,15020,15000,1330
20231122,143900,7275317240,15000,15000,15000,14990,379
20231122,143800,7269634730,15000,15020,15020,15000,4931
20231122,143700,7195645580,15020,15020,15030,15020,539
20231122,143600,7187549440,15020,15030,15040,15020,700
20231122,143500,7177033540,15030,15030,15030,15020,536
20231122,143400,7168977560,15030,15040,15040,15000,1955
20231122,143300,7139638840,15030,15000,15030,15000,893
20231122,143200,7126235460,15000,15040,15040,14990,1911
20231122,143100,7097531950,15050,15010,15060,15010,1019
20231122,143000,7082217980,15010,14990,15010,14990,1860
20231122,142900,7054330940,14990,14990,15000,14990,1489
20231122,142800,7032008090,14990,15000,15020,14990,905
20231122,142700,7018436270,15000,15010,15010,14980,9232
20231122,142600,6879974360,15020,15040,15040,15010,3518
20231122,142500,6827133980,15030,15070,15070,15030,6743
20231122,142400,6725689910,15080,15090,15090,15060,5347
20231122,142300,6645125230,15100,15100,15100,15090,771
20231122,142200,6633490090,15090,15090,15090,15090,400
20231122,142100,6627454090,15080,15090,15090,15080,1346
20231122,142000,6607155390,15090,15100,15100,15080,1363
20231122,141900,6586588930,15100,15090,15100,15090,1001
20231122,141800,6571483360,15090,15110,15110,15090,2010
20231122,141700,6541147510,15110,15110,15110,15090,2394
20231122,141600,6505000850,15110,15160,15160,15110,2469
20231122,141500,6467611460,15160,15160,15180,15150,3096
20231122,141400,6420655620,15160,15160,15170,15160,1036
20231122,141300,6404946440,15170,15180,15180,15160,853
20231122,141200,6392001570,15180,15170,15190,15160,1547
20231122,141100,6368526890,15170,15180,15180,15160,2401
20231122,141000,6332108700,15180,15160,15200,15160,5227
20231122,140900,6252752040,15160,15130,15160,15120,4287
20231122,140800,6187835630,15130,15130,15130,15110,916
20231122,140700,6173985270,15130,15120,15130,15110,1686
20231122,140600,6148490910,15120,15100,15120,15100,1505
20231122,140500,6125743700,15100,15100,15100,15090,4059
20231122,140400,6064468140,15100,15120,15130,15100,2788
20231122,140300,6022334440,15130,15130,15140,15120,4480
20231122,140200,5954531290,15130,15120,15130,15110,2524
20231122,140100,5916364710,15120,15100,15120,15100,5046
20231122,140000,5840129560,15090,15080,15090,15070,5463
20231122,135900,5757726340,15080,15070,15080,15070,1939
20231122,135800,5728486530,15080,15060,15080,15050,2923
20231122,135700,5684436330,15070,15080,15090,15060,3272
20231122,135600,5635124840,15080,15090,15090,15070,1623
20231122,135500,5610648580,15090,15080,15090,15080,1373
20231122,135400,5589937960,15070,15060,15070,15050,4869
20231122,135300,5516579020,15060,15040,15070,15040,3120
20231122,135200,5469611550,15050,15080,15080,15040,3961
20231122,135100,5409951550,15080,15070,15090,15070,1704
20231122,135000,5384264640,15070,15080,15090,15060,4189
20231122,134900,5321130850,15080,15090,15090,15070,3436
20231122,134800,5269333010,15090,15100,15120,15090,4803
20231122,134700,5196796600,15100,15070,15100,15060,7469
20231122,134600,5084099390,15070,15060,15070,15030,6185
20231122,134500,4991011660,15050,15090,15090,15050,5259
20231122,134400,4911773240,15090,15020,15090,15010,18354
20231122,134300,4635573390,15020,15000,15040,15000,17819
20231122,134200,4368015500,14990,14960,15000,14930,15486
20231122,134100,4136140530,14960,14860,14970,14860,13136
20231122,134000,3940203650,14860,14870,14870,14840,566
20231122,133900,3931791750,14870,14870,14890,14850,2585
20231122,133800,3893339950,14880,14860,14890,14860,4393
20231122,133700,3827984130,14850,14840,14850,14830,2219
20231122,133600,3795051780,14840,14840,14840,14840,86
20231122,133500,3793775540,14840,14830,14840,14830,177
20231122,133400,3791150260,14820,14830,14840,14820,1094
20231122,133300,3774926430,14830,14830,14840,14810,124
20231122,133200,3773087770,14840,14820,14840,14810,134
20231122,133100,3771101180,14820,14820,14820,14800,1089
20231122,133000,3754972200,14820,14840,14840,14820,931
20231122,132900,3741173120,14820,14850,14850,14820,1761
20231122,132800,3715054060,14850,14840,14850,14830,1151
20231122,132700,3697983650,14840,14850,14850,14840,212
20231122,132600,3694837470,14840,14830,14840,14820,691
20231122,132500,3684587540,14830,14830,14830,14820,540
20231122,132400,3676581630,14830,14840,14840,14800,1635
20231122,132300,3652368660,14840,14840,14840,14830,188
20231122,132200,3649579840,14830,14830,14830,14830,197
20231122,132100,3646658330,14830,14830,14830,14830,189
20231122,132000,3643855460,14830,14800,14830,14790,1111
20231122,131900,3627406520,14800,14800,14800,14800,94
20231122,131800,3626015320,14800,14800,14800,14800,41
20231122,131700,3625408520,14800,14800,14800,14790,182
20231122,131600,3622715920,14800,14800,14800,14800,92
20231122,131500,3621354320,14800,14810,14810,14800,136
20231122,131400,3619341140,14810,14800,14810,14790,469
20231122,131300,3612401230,14790,14800,14800,14790,146
20231122,131200,3610241880,14800,14790,14800,14790,197
20231122,131100,3607327880,14790,14800,14800,14790,246
20231122,131000,3603689080,14800,14800,14800,14790,91
20231122,130900,3602342300,14800,14800,14800,14800,37
20231122,130800,3601794700,14790,14780,14790,14780,312
20231122,130700,3597182280,14780,14780,14780,14780,581
20231122,130600,3588595100,14790,14790,14790,14790,10
20231122,130500,3588447200,14790,14790,14790,14790,40
20231122,130400,3587855600,14790,14790,14790,14790,2
20231122,130300,3587826020,14790,14790,14790,14790,5
20231122,130200,3587752070,14780,14780,14780,14780,10
20231122,130100,3587604270,14790,14760,14790,14760,45
20231122,130000,3586940040,14760,14750,14800,14750,1437
20231122,125900,3565729940,14750,14780,14800,14750,912
20231122,125800,3552255560,14780,14780,14780,14780,74
20231122,125700,3551161840,14780,14770,14780,14770,105
20231122,125600,3549610490,14760,14760,14760,14760,0
20231122,125500,3549610490,14760,14770,14770,14760,392
20231122,125400,3543824070,14770,14780,14780,14770,733
20231122,125300,3532996250,14780,14780,14780,14780,470
20231122,125200,3526049650,14780,14780,14780,14780,40
20231122,125100,3525458450,14780,14780,14780,14780,6
20231122,125000,3525369770,14760,14780,14780,14760,109
20231122,124900,3523759960,14780,14760,14780,14750,178
20231122,124800,3521131280,14750,14760,14760,14750,39
20231122,124700,3520556000,14750,14780,14780,14750,2021
20231122,124600,3490720900,14780,14780,14800,14770,1646
20231122,124500,3466403760,14790,14790,14790,14790,541
20231122,124400,3458402370,14800,14800,14800,14800,1
20231122,124300,3458387570,14790,14800,14800,14790,57
20231122,124200,3457544240,14800,14820,14820,14800,4274
20231122,124100,3394258490,14820,14820,14820,14820,51
20231122,124000,3393502670,14820,14820,14820,14820,0
20231122,123900,3393502670,14820,14820,14820,14820,12
20231122,123800,3393324830,14810,14820,14820,14810,168
20231122,123700,3390836630,14830,14830,14840,14810,206
20231122,123600,3387782670,14830,14840,14840,14830,122
20231122,123500,3385973400,14840,14850,14850,14840,515
20231122,123400,3378325750,14850,14810,14850,14810,434
20231122,123300,3371887700,14810,14810,14810,14800,1046
20231122,123200,3356397460,14810,14820,14820,14810,435
20231122,123100,3349955100,14820,14820,14820,14820,1
20231122,123000,3349940280,14810,14820,14820,14810,27
20231122,122900,3349540300,14820,14810,14820,14810,328
20231122,122800,3344681340,14820,14840,14840,14820,620
20231122,122700,3335488900,14840,14840,14840,14840,166
20231122,122600,3333025460,14840,14850,14850,14840,2
20231122,122500,3332995770,14850,14850,14850,14850,20
20231122,122400,3332698770,14850,14830,14860,14820,63
20231122,122300,3331763820,14850,14850,14850,14850,22
20231122,122200,3331437120,14850,14850,14850,14850,25
20231122,122100,3331065870,14830,14830,14830,14830,4
20231122,122000,3331006550,14830,14840,14850,14830,110
20231122,121900,3329373380,14840,14830,14840,14830,46
20231122,121800,3328691070,14840,14850,14850,14840,2
20231122,121700,3328661380,14850,14820,14850,14820,12
20231122,121600,3328483510,14820,14810,14820,14810,12
20231122,121500,3328305750,14800,14800,14800,14790,183
20231122,121400,3325597520,14790,14790,14790,14790,1
20231122,121300,3325582730,14800,14790,14800,14790,718
20231122,121200,3314963480,14790,14800,14800,14790,1516
20231122,121100,3292536830,14790,14800,14800,14790,497
20231122,121000,3285181330,14800,14800,14800,14800,33
20231122,120900,3284692930,14800,14800,14800,14800,151
20231122,120800,3282458130,14800,14800,14800,14800,350
20231122,120700,3277278130,14800,14800,14800,14790,22
20231122,120600,3276952730,14800,14790,14800,14790,79
20231122,120500,3275784290,14790,14810,14810,14790,8
20231122,120400,3275665890,14800,14800,14800,14800,83
20231122,120300,3274437490,14790,14790,14790,14790,6
20231122,120200,3274348750,14790,14790,14790,14790,1
20231122,120100,3274333960,14790,14790,14790,14790,89
20231122,120000,3273017650,14790,14790,14790,14790,9
20231122,115900,3272884540,14790,14790,14790,14790,155
20231122,115800,3270592090,14780,14790,14790,14780,105
20231122,115700,3269040000,14790,14790,14790,14790,233
20231122,115600,3265593930,14790,14780,14790,14780,448
20231122,115500,3258969640,14780,14790,14790,14780,866
20231122,115400,3246168040,14790,14790,14790,14780,813
20231122,115300,3234146820,14790,14790,14790,14790,1136
20231122,115200,3217345380,14790,14800,14800,14790,588
20231122,115100,3208643070,14800,14810,14810,14800,12
20231122,115000,3208465460,14800,14800,14800,14800,13
20231122,114900,3208273060,14800,14810,14810,14800,312
20231122,114800,3203655420,14800,14810,14810,14800,222
20231122,114700,3200369730,14800,14810,14810,14790,765
20231122,114600,3189044930,14800,14810,14810,14800,568
20231122,114500,3180634230,14820,14820,14820,14820,245
20231122,114400,3177003330,14830,14830,14830,14830,50
20231122,114300,3176261830,14840,14860,14860,14840,670
20231122,114200,3166313110,14850,14850,14850,14850,702
20231122,114100,3155888410,14840,14830,14840,14830,114
20231122,114000,3154197780,14830,14840,14840,14830,291
20231122,113900,3149879860,14840,14810,14840,14800,1377
20231122,113800,3129451180,14800,14800,14800,14800,207
20231122,113700,3126387580,14800,14790,14800,14790,647
20231122,113600,3116815210,14790,14790,14790,14790,561
20231122,113500,3108518020,14790,14800,14800,14780,159
20231122,113400,3106165160,14800,14780,14800,14780,676
20231122,113300,3096173680,14770,14760,14780,14760,526
20231122,113200,3088404750,14770,14760,14770,14760,360
20231122,113100,3083090550,14750,14750,14750,14750,288
20231122,113000,3078842550,14750,14740,14750,14720,1757
20231122,112900,3052966820,14740,14750,14750,14730,1591
20231122,112800,3029515380,14750,14750,14750,14740,54
20231122,112700,3028719300,14750,14750,14750,14740,495
20231122,112600,3021422530,14740,14760,14760,14740,4622
20231122,112500,2953244870,14770,14770,14770,14770,245
20231122,112400,2949626220,14770,14770,14780,14770,120
20231122,112300,2947853220,14770,14770,14770,14770,173
20231122,112200,2945298010,14770,14770,14770,14770,0
20231122,112100,2945298010,14770,14770,14780,14760,1105
20231122,112000,2928982370,14760,14780,14780,14760,624
20231122,111900,2919767550,14780,14800,14800,14780,266
20231122,111800,2915835500,14800,14760,14800,14760,1860
20231122,111700,2888363140,14760,14770,14770,14760,180
20231122,111600,2885706240,14760,14770,14770,14760,951
20231122,111500,2871665680,14770,14770,14780,14770,1810
20231122,111400,2844931920,14780,14770,14780,14770,234
20231122,111300,2841474520,14780,14780,14780,14770,109
20231122,111200,2839864300,14780,14780,14790,14780,713
20231122,111100,2829325290,14780,14800,14810,14780,1922
20231122,111000,2800902940,14800,14800,14800,14790,447
20231122,110900,2794291170,14800,14800,14810,14790,3622
20231122,110800,2740695050,14800,14820,14820,14800,2130
20231122,110700,2709162720,14810,14810,14810,14810,340
20231122,110600,2704127320,14810,14810,14810,14810,45
20231122,110500,2703460870,14810,14820,14820,14810,1273
20231122,110400,2684598010,14810,14820,14820,14810,661
20231122,110300,2674802260,14830,14830,14830,14820,1311
20231122,110200,2655360230,14830,14850,14850,14830,1161
20231122,110100,2638132160,14850,14870,14880,14850,2463
20231122,110000,2601528490,14880,14880,14880,14880,479
20231122,105900,2594400970,14870,14860,14870,14860,309
20231122,105800,2589806240,14860,14860,14860,14850,1026
20231122,105700,2574561690,14860,14860,14860,14860,5
20231122,105600,2574487390,14860,14850,14860,14850,366
20231122,105500,2569051480,14850,14860,14860,14850,121
20231122,105400,2567254530,14860,14860,14860,14860,0
20231122,105300,2567254530,14860,14850,14860,14850,268
20231122,105200,2563274710,14850,14860,14870,14840,3178
20231122,105100,2516098010,14870,14870,14870,14860,680
20231122,105000,2505986590,14860,14860,14860,14860,421
20231122,104900,2499730530,14860,14860,14860,14850,48
20231122,104800,2499017360,14850,14850,14860,14850,1148
20231122,104700,2481969060,14850,14850,14860,14850,804
20231122,104600,2470029360,14860,14860,14860,14860,174
20231122,104500,2467443720,14860,14870,14870,14850,802
20231122,104400,2455524070,14870,14880,14880,14870,575
20231122,104300,2446969310,14890,14890,14890,14890,4
20231122,104200,2446909750,14890,14890,14890,14880,87
20231122,104100,2445614820,14890,14890,14890,14880,308
20231122,104000,2441029700,14880,14870,14880,14870,662
20231122,103900,2431181870,14870,14870,14870,14870,187
20231122,103800,2428401180,14870,14870,14870,14870,804
20231122,103700,2416445700,14880,14880,14880,14870,139
20231122,103600,2414377930,14860,14870,14870,14860,179
20231122,103500,2411716660,14880,14880,14880,14880,1
20231122,103400,2411701780,14880,14880,14880,14880,103
20231122,103300,2410169140,14880,14870,14880,14870,231
20231122,103200,2406734110,14890,14880,14890,14880,116
20231122,103100,2405008010,14880,14880,14880,14880,234
20231122,103000,2401526090,14880,14880,14880,14880,157
20231122,102900,2399189930,14880,14880,14880,14880,146
20231122,102800,2397017450,14880,14890,14890,14880,1051
20231122,102700,2381373680,14890,14900,14900,14890,441
20231122,102600,2374802790,14910,14930,14930,14910,630
20231122,102500,2365405610,14930,14940,14940,14930,832
20231122,102400,2352981130,14940,14940,14940,14940,345
20231122,102300,2347826830,14940,14980,14980,14940,2151
20231122,102200,2315656170,14970,14950,14980,14950,1428
20231122,102100,2294278120,14950,14950,14960,14950,861
20231122,102000,2281403580,14950,14920,14950,14920,1108
20231122,101900,2264842300,14930,14940,14950,14930,1254
20231122,101800,2246104470,14940,14910,14940,14910,747
20231122,101700,2234955880,14910,14890,14910,14880,1627
20231122,101600,2210724300,14890,14880,14890,14880,1874
20231122,101500,2182820640,14890,14890,14890,14880,1124
20231122,101400,2166093580,14890,14890,14900,14880,2954
20231122,101300,2122087510,14890,14890,14900,14880,500
20231122,101200,2114642510,14890,14880,14890,14880,191
20231122,101100,2111798570,14890,14890,14900,14890,1983
20231122,101000,2082261910,14880,14890,14890,14880,455
20231122,100900,2075488640,14890,14890,14890,14890,994
20231122,100800,2060687980,14890,14890,14890,14890,171
20231122,100700,2058141790,14890,14880,14890,14870,762
20231122,100600,2046800190,14880,14850,14880,14850,788
20231122,100500,2035082430,14860,14840,14860,14830,601
20231122,100400,2026164520,14830,14830,14830,14830,138
20231122,100300,2024117980,14830,14840,14840,14820,14
20231122,100200,2023910430,14820,14820,14820,14810,282
20231122,100100,2019731590,14820,14830,14830,14810,2404
20231122,100000,1984117840,14830,14850,14850,14830,1071
20231122,095900,1968228790,14850,14860,14860,14850,283
20231122,095800,1964024710,14840,14840,14840,14830,577
20231122,095700,1955462830,14840,14840,14840,14840,1070
20231122,095600,1939584030,14840,14870,14870,14840,1685
20231122,095500,1914565350,14870,14880,14880,14860,900
20231122,095400,1901190380,14870,14880,14890,14870,160
20231122,095300,1898810680,14860,14840,14860,14830,825
20231122,095200,1886561170,14830,14830,14840,14830,245
20231122,095100,1882926860,14830,14800,14830,14800,1083
20231122,095000,1866888550,14800,14810,14810,14800,637
20231122,094900,1857460780,14810,14830,14830,14810,1097
20231122,094800,1841211840,14830,14830,14830,14830,65
20231122,094700,1840247890,14830,14810,14840,14810,1573
20231122,094600,1816943820,14810,14810,14820,14810,660
20231122,094500,1807169170,14800,14800,14810,14800,553
20231122,094400,1798980770,14800,14810,14820,14790,2530
20231122,094300,1761530050,14820,14840,14840,14810,845
20231122,094200,1749003050,14850,14870,14870,14850,3074
20231122,094100,1703333400,14870,14870,14880,14870,815
20231122,094000,1691213230,14870,14880,14880,14860,2358
20231122,093900,1656136700,14880,14900,14900,14880,146
20231122,093800,1653964120,14900,14890,14900,14880,1441
20231122,093700,1632513880,14890,14890,14900,14880,1580
20231122,093600,1608973720,14880,14870,14880,14850,506
20231122,093500,1601453070,14870,14870,14870,14840,4088
20231122,093400,1540743450,14880,14900,14900,14870,2002
20231122,093300,1510945290,14900,14900,14900,14900,1177
20231122,093200,1493407990,14900,14920,14920,14890,1818
20231122,093100,1466315570,14920,14920,14920,14890,1151
20231122,093000,1449162170,14920,14930,14940,14900,4548
20231122,092900,1381343840,14930,14950,14950,14930,724
20231122,092800,1370526470,14950,14960,14960,14950,995
20231122,092700,1355650590,14960,14980,14980,14960,1391
20231122,092600,1334833870,14980,14980,14980,14980,583
20231122,092500,1326100530,14980,14970,14990,14970,620
20231122,092400,1316813660,14970,14980,15000,14970,1287
20231122,092300,1297539750,14980,14980,14980,14970,747
20231122,092200,1286352100,14970,14950,14970,14950,1763
20231122,092100,1259993290,14950,14940,14950,14930,563
20231122,092000,1251582360,14940,14950,14950,14930,1327
20231122,091900,1231758980,14950,14980,14980,14950,2953
20231122,091800,1187578730,14970,14980,15000,14970,2091
20231122,091700,1156260090,14990,14990,14990,14980,1217
20231122,091600,1138020650,14980,14980,14980,14950,2411
20231122,091500,1101924880,14980,15000,15010,14960,1761
20231122,091400,1075536920,15000,15030,15030,15000,1419
20231122,091300,1054231230,15020,15040,15040,15010,1225
20231122,091200,1035819180,15050,14990,15050,14970,7359
20231122,091100,925416450,14990,15010,15010,14980,5903
20231122,091000,836895170,15010,15030,15040,15010,5421
20231122,090900,755428890,15030,14970,15030,14960,13538
20231122,090800,552552190,14970,14960,14980,14950,3081
20231122,090700,506448190,14950,14900,14980,14890,4961
20231122,090600,432328970,14900,14890,14940,14870,5925
20231122,090500,344056340,14880,14770,14890,14770,11343
20231122,090400,176352560,14770,14770,14770,14740,657
20231122,090300,166657380,14770,14720,14770,14720,1722
20231122,090200,141288160,14730,14730,14770,14720,1844
20231122,090100,114123640,14700,14720,14720,14700,5364
20231122,090000,35209030,14720,14750,14750,14720,2353